Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
20 mag 2024 | 1,7965 | 1,8553 | 1,7687 | 1,8288 | 1,8288 | 58.812.696 |
19 mag 2024 | 1,9171 | 1,9686 | 1,8853 | 1,8921 | 1,8921 | 79.778.500 |
18 mag 2024 | 1,8202 | 1,9697 | 1,7518 | 1,9171 | 1,9171 | 235.735.469 |
17 mag 2024 | 2,0039 | 2,0280 | 1,8014 | 1,8202 | 1,8202 | 242.558.278 |
16 mag 2024 | 1,7525 | 2,0195 | 1,7305 | 2,0039 | 2,0039 | 200.108.754 |
15 mag 2024 | 1,8676 | 1,8846 | 1,7457 | 1,7525 | 1,7525 | 93.075.491 |
14 mag 2024 | 1,8444 | 1,9330 | 1,7443 | 1,8676 | 1,8676 | 115.334.641 |
13 mag 2024 | 1,8328 | 1,8918 | 1,8196 | 1,8444 | 1,8444 | 35.895.479 |
12 mag 2024 | 1,8616 | 1,8845 | 1,8257 | 1,8328 | 1,8328 | 46.636.091 |
11 mag 2024 | 1,9479 | 1,9833 | 1,8584 | 1,8616 | 1,8616 | 91.074.250 |
10 mag 2024 | 1,9149 | 1,9756 | 1,8468 | 1,9479 | 1,9479 | 102.259.947 |
09 mag 2024 | 1,9930 | 2,0154 | 1,9036 | 1,9149 | 1,9149 | 83.600.200 |
08 mag 2024 | 2,0426 | 2,1141 | 1,9919 | 1,9930 | 1,9930 | 76.041.486 |
07 mag 2024 | 2,1402 | 2,2369 | 2,0345 | 2,0426 | 2,0426 | 111.304.369 |
06 mag 2024 | 2,1838 | 2,2001 | 2,1106 | 2,1402 | 2,1402 | 87.419.207 |
05 mag 2024 | 2,1992 | 2,2848 | 2,1821 | 2,1838 | 2,1838 | 147.931.593 |
04 mag 2024 | 1,9475 | 2,2286 | 1,9030 | 2,1992 | 2,1992 | 196.374.718 |
03 mag 2024 | 1,9967 | 1,9976 | 1,8936 | 1,9475 | 1,9475 | 128.647.837 |
02 mag 2024 | 2,0236 | 2,0572 | 1,8079 | 1,9968 | 1,9968 | 295.000.882 |
01 mag 2024 | 2,3047 | 2,3786 | 1,9762 | 2,0236 | 2,0236 | 173.338.192 |
30 apr 2024 | 2,3075 | 2,3297 | 2,1839 | 2,3047 | 2,3047 | 90.822.056 |
29 apr 2024 | 2,3841 | 2,4318 | 2,2940 | 2,3074 | 2,3074 | 59.646.621 |
28 apr 2024 | 2,4121 | 2,4321 | 2,3287 | 2,3841 | 2,3841 | 60.864.885 |
27 apr 2024 | 2,4841 | 2,5521 | 2,4085 | 2,4121 | 2,4121 | 77.822.193 |
26 apr 2024 | 2,5322 | 2,6156 | 2,4500 | 2,4841 | 2,4841 | 117.736.814 |
25 apr 2024 | 2,6951 | 2,7485 | 2,5098 | 2,5321 | 2,5321 | 134.675.198 |
24 apr 2024 | 2,8304 | 2,9401 | 2,6768 | 2,6951 | 2,6951 | 168.397.140 |
23 apr 2024 | 2,6203 | 2,8458 | 2,6081 | 2,8304 | 2,8304 | 130.095.899 |
22 apr 2024 | 2,5496 | 2,6926 | 2,5222 | 2,6203 | 2,6203 | 129.515.534 |
21 apr 2024 | 2,3013 | 2,5582 | 2,2437 | 2,5496 | 2,5496 | 107.977.680 |
20 apr 2024 | 2,3007 | 2,3672 | 2,0665 | 2,3013 | 2,3013 | 159.892.437 |
19 apr 2024 | 2,1195 | 2,3262 | 2,0674 | 2,3007 | 2,3007 | 136.887.513 |
18 apr 2024 | 2,2602 | 2,2750 | 2,0661 | 2,1195 | 2,1195 | 153.645.325 |
17 apr 2024 | 2,3862 | 2,4175 | 2,1523 | 2,2602 | 2,2602 | 155.766.381 |
16 apr 2024 | 2,5749 | 2,6301 | 2,3150 | 2,3862 | 2,3862 | 147.844.562 |
15 apr 2024 | 2,3726 | 2,6164 | 2,2635 | 2,5749 | 2,5749 | 255.064.145 |
14 apr 2024 | 2,4764 | 2,6139 | 1,9988 | 2,3726 | 2,3726 | 317.410.270 |
13 apr 2024 | 2,7885 | 2,8684 | 2,1617 | 2,4764 | 2,4764 | 213.550.980 |
12 apr 2024 | 2,8819 | 2,8983 | 2,7400 | 2,7885 | 2,7885 | 103.767.422 |
11 apr 2024 | 2,9274 | 2,9652 | 2,7577 | 2,8819 | 2,8819 | 115.780.897 |
10 apr 2024 | 3,1876 | 3,2385 | 2,8889 | 2,9274 | 2,9274 | 122.084.647 |
09 apr 2024 | 3,0547 | 3,2400 | 2,9833 | 3,1876 | 3,1876 | 136.496.662 |
08 apr 2024 | 2,9605 | 3,0993 | 2,9375 | 3,0547 | 3,0547 | 79.204.225 |
07 apr 2024 | 2,8531 | 2,9836 | 2,8269 | 2,9605 | 2,9605 | 79.330.151 |
06 apr 2024 | 3,0153 | 3,0884 | 2,6885 | 2,8531 | 2,8531 | 165.489.298 |
05 apr 2024 | 2,8944 | 3,0835 | 2,8411 | 3,0151 | 3,0151 | 124.007.238 |
04 apr 2024 | 3,0483 | 3,1209 | 2,8415 | 2,8944 | 2,8944 | 169.454.232 |
03 apr 2024 | 3,3646 | 3,3706 | 3,0472 | 3,0483 | 3,0483 | 215.325.842 |
02 apr 2024 | 3,3998 | 3,5626 | 3,1590 | 3,3646 | 3,3646 | 303.980.284 |
01 apr 2024 | 3,3765 | 3,4078 | 3,2627 | 3,3998 | 3,3998 | 88.222.770 |
31 mar 2024 | 3,3850 | 3,4286 | 3,2516 | 3,3765 | 3,3765 | 126.425.969 |
30 mar 2024 | 3,1859 | 3,4428 | 3,1738 | 3,3850 | 3,3850 | 209.126.992 |
29 mar 2024 | 3,1229 | 3,2227 | 3,0694 | 3,1859 | 3,1859 | 120.171.757 |
28 mar 2024 | 3,1964 | 3,2918 | 3,0374 | 3,1229 | 3,1229 | 172.359.620 |
27 mar 2024 | 3,3412 | 3,3615 | 3,1652 | 3,1964 | 3,1964 | 187.655.005 |
26 mar 2024 | 3,3857 | 3,4810 | 3,1689 | 3,3412 | 3,3412 | 271.293.658 |
25 mar 2024 | 3,3312 | 3,4525 | 3,2064 | 3,3857 | 3,3857 | 240.031.354 |
24 mar 2024 | 3,1811 | 3,3837 | 3,1152 | 3,3318 | 3,3318 | 250.173.985 |
23 mar 2024 | 3,0224 | 3,4095 | 3,0158 | 3,1811 | 3,1811 | 450.370.800 |
22 mar 2024 | 3,1267 | 3,2791 | 2,9682 | 3,0224 | 3,0224 | 319.848.930 |
21 mar 2024 | 2,4801 | 3,2271 | 2,4437 | 3,1267 | 3,1267 | 568.459.049 |
20 mar 2024 | 2,4413 | 2,7280 | 2,2880 | 2,4800 | 2,4800 | 391.031.739 |
19 mar 2024 | 2,5437 | 2,5517 | 2,3670 | 2,4413 | 2,4413 | 87.941.417 |
18 mar 2024 | 2,3914 | 2,5707 | 2,3699 | 2,5437 | 2,5437 | 166.661.650 |
17 mar 2024 | 2,5598 | 2,5984 | 2,3066 | 2,3914 | 2,3914 | 111.606.482 |
16 mar 2024 | 2,6905 | 2,7361 | 2,3869 | 2,5598 | 2,5598 | 184.909.094 |
15 mar 2024 | 2,8225 | 2,8429 | 2,5595 | 2,6905 | 2,6905 | 175.307.689 |
14 mar 2024 | 2,7787 | 2,8971 | 2,6949 | 2,8225 | 2,8225 | 162.170.393 |
13 mar 2024 | 2,8103 | 2,8709 | 2,6087 | 2,7787 | 2,7787 | 175.138.890 |
12 mar 2024 | 2,7039 | 3,0909 | 2,6018 | 2,8103 | 2,8103 | 401.483.620 |
11 mar 2024 | 2,5728 | 3,0288 | 2,5608 | 2,7039 | 2,7039 | 465.615.034 |
10 mar 2024 | 2,5952 | 2,6228 | 2,5525 | 2,5728 | 2,5728 | 87.169.529 |
09 mar 2024 | 2,6587 | 2,7639 | 2,5433 | 2,5952 | 2,5952 | 171.436.288 |
08 mar 2024 | 2,6029 | 2,6902 | 2,5122 | 2,6588 | 2,6588 | 144.437.245 |
07 mar 2024 | 2,5247 | 2,6722 | 2,3906 | 2,6029 | 2,6029 | 190.087.988 |
06 mar 2024 | 2,7942 | 2,8061 | 2,0818 | 2,5245 | 2,5245 | 351.673.119 |
05 mar 2024 | 2,8085 | 2,9278 | 2,6864 | 2,7937 | 2,7937 | 297.233.790 |
04 mar 2024 | 2,7398 | 2,8786 | 2,6120 | 2,8084 | 2,8084 | 218.006.807 |
03 mar 2024 | 2,7427 | 2,7427 | 2,6630 | 2,7397 | 2,7397 | 114.213.794 |
02 mar 2024 | 2,6804 | 2,7981 | 2,6677 | 2,7428 | 2,7428 | 190.036.577 |
01 mar 2024 | 2,8570 | 2,8899 | 2,6171 | 2,6824 | 2,6824 | 356.830.619 |
29 feb 2024 | 2,7201 | 3,1265 | 2,6948 | 2,8602 | 2,8602 | 753.349.193 |
28 feb 2024 | 2,6811 | 3,0022 | 2,6453 | 2,7199 | 2,7199 | 645.744.314 |
27 feb 2024 | 2,3950 | 2,6854 | 2,2479 | 2,6805 | 2,6805 | 277.569.206 |
26 feb 2024 | 2,3907 | 2,4314 | 2,3195 | 2,3959 | 2,3959 | 96.143.564 |
25 feb 2024 | 2,2580 | 2,3977 | 2,2003 | 2,3906 | 2,3906 | 137.019.340 |
24 feb 2024 | 2,3480 | 2,4211 | 2,2198 | 2,2595 | 2,2595 | 177.427.172 |
23 feb 2024 | 2,4597 | 2,4980 | 2,3269 | 2,3481 | 2,3481 | 202.475.491 |
22 feb 2024 | 2,5039 | 2,6739 | 2,3526 | 2,4598 | 2,4598 | 419.674.103 |
21 feb 2024 | 2,4465 | 2,6311 | 2,3893 | 2,5039 | 2,5039 | 334.247.685 |
20 feb 2024 | 2,4482 | 2,7011 | 2,4038 | 2,4462 | 2,4462 | 366.987.480 |
19 feb 2024 | 2,3513 | 2,4658 | 2,2830 | 2,4455 | 2,4455 | 156.041.187 |
18 feb 2024 | 2,4012 | 2,4642 | 2,2532 | 2,3507 | 2,3507 | 215.014.951 |
17 feb 2024 | 2,3567 | 2,4351 | 2,2808 | 2,4003 | 2,4003 | 306.860.483 |
16 feb 2024 | 2,3854 | 2,6085 | 2,3134 | 2,3575 | 2,3575 | 650.002.866 |
15 feb 2024 | 1,9892 | 2,3896 | 1,9580 | 2,3845 | 2,3845 | 452.274.652 |
14 feb 2024 | 1,8540 | 2,0248 | 1,8259 | 1,9893 | 1,9893 | 299.559.972 |
13 feb 2024 | 1,7133 | 1,9004 | 1,7127 | 1,8543 | 1,8543 | 215.362.892 |
12 feb 2024 | 1,6828 | 1,7869 | 1,6668 | 1,7124 | 1,7124 | 136.681.149 |
11 feb 2024 | 1,6782 | 1,7410 | 1,6159 | 1,6831 | 1,6831 | 104.383.229 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |
Caricamento di altri dati in corso...